Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 570 |
28 Sept 2023 | 12.25 | 12.25 | 11.90 | 11.95 | 11.95 | 490 |
27 Sept 2023 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 841 |
26 Sept 2023 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | 1,099 |
25 Sept 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 48 |
22 Sept 2023 | 12.50 | 12.50 | 12.48 | 12.50 | 12.50 | 1,036 |
21 Sept 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 945 |
20 Sept 2023 | 12.20 | 12.25 | 12.15 | 12.25 | 12.25 | 70 |
19 Sept 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 25 |
18 Sept 2023 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | 253 |
15 Sept 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 133 |
14 Sept 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 725 |
13 Sept 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 418 |
12 Sept 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,394 |
11 Sept 2023 | - | - | - | - | - | - |
08 Sept 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 340 |
07 Sept 2023 | - | - | - | - | - | - |
06 Sept 2023 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | 220 |
05 Sept 2023 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 718 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | 11.90 | 11.95 | 11.90 | 11.90 | 11.90 | 331 |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | - | - | - | - | - | - |
25 Aug 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 732 |
24 Aug 2023 | 11.90 | 11.95 | 11.85 | 11.95 | 11.95 | 763 |
23 Aug 2023 | 11.95 | 11.95 | 11.85 | 11.90 | 11.90 | 778 |
22 Aug 2023 | - | - | - | - | - | - |
21 Aug 2023 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | 410 |
18 Aug 2023 | 12.05 | 12.05 | 11.95 | 12.00 | 12.00 | 321 |
17 Aug 2023 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 326 |
16 Aug 2023 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 536 |
15 Aug 2023 | 12.20 | 12.25 | 12.15 | 12.18 | 12.18 | 137 |
14 Aug 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 114 |
11 Aug 2023 | 12.10 | 12.20 | 12.05 | 12.05 | 12.05 | 1,351 |
10 Aug 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 132 |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | 12.40 | 12.45 | 12.30 | 12.37 | 12.37 | 144 |
07 Aug 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 24 |
04 Aug 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 157 |
03 Aug 2023 | - | - | - | - | - | - |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | 12.55 | 12.63 | 12.55 | 12.63 | 12.63 | 554 |
31 Jul 2023 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 1,210 |
28 Jul 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 18 |
27 Jul 2023 | 12.75 | 12.75 | 12.50 | 12.60 | 12.60 | 194 |
26 Jul 2023 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 195 |
25 Jul 2023 | 12.55 | 12.65 | 12.50 | 12.57 | 12.57 | 1,293 |
24 Jul 2023 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 1,458 |
21 Jul 2023 | - | - | - | - | - | - |
20 Jul 2023 | 12.45 | 12.55 | 12.35 | 12.47 | 12.47 | 221 |
19 Jul 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 740 |
18 Jul 2023 | 12.40 | 12.55 | 12.40 | 12.41 | 12.41 | 881 |
17 Jul 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 72 |
14 Jul 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 53 |
13 Jul 2023 | 12.35 | 12.35 | 12.25 | 12.35 | 12.35 | 727 |
12 Jul 2023 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | 1,800 |
11 Jul 2023 | - | - | - | - | - | - |
10 Jul 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 41 |
07 Jul 2023 | 12.10 | 12.10 | 12.00 | 12.06 | 12.06 | 787 |
06 Jul 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 30 |
05 Jul 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 55 |
04 Jul 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 503 |
03 Jul 2023 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | 1,002 |
30 Jun 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 417 |
29 Jun 2023 | - | - | - | - | - | - |
28 Jun 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 225 |
27 Jun 2023 | 11.80 | 11.80 | 11.75 | 11.80 | 11.80 | 524 |
26 Jun 2023 | 11.85 | 11.85 | 11.75 | 11.83 | 11.83 | 233 |
23 Jun 2023 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | 346 |
22 Jun 2023 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | 1,346 |
21 Jun 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2 |
20 Jun 2023 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | 932 |
19 Jun 2023 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | 886 |
16 Jun 2023 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 774 |
15 Jun 2023 | - | - | - | - | - | - |
14 Jun 2023 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | 1,210 |
13 Jun 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1,166 |
12 Jun 2023 | 12.20 | 12.20 | 12.10 | 12.15 | 12.15 | 1,002 |
09 Jun 2023 | 12.10 | 12.15 | 12.10 | 12.10 | 12.10 | 1,557 |
08 Jun 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1,408 |
07 Jun 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1,949 |
06 Jun 2023 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | 4,403 |
05 Jun 2023 | - | - | - | - | - | - |
02 Jun 2023 | 12.05 | 12.05 | 11.90 | 11.94 | 11.94 | 1,001 |
01 Jun 2023 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | 584 |
31 May 2023 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | 1,905 |
30 May 2023 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 6 |
26 May 2023 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | 787 |
25 May 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5,820 |
24 May 2023 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | 756 |
23 May 2023 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | 130 |
22 May 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 109 |
19 May 2023 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | 283 |
18 May 2023 | 11.95 | 11.96 | 11.95 | 11.96 | 11.96 | 1,447 |
17 May 2023 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | 509 |
16 May 2023 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 1,907 |
15 May 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 286 |
12 May 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 971 |
11 May 2023 | 12.00 | 12.00 | 11.90 | 11.98 | 11.98 | 324 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |